BGRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.94	47.03	46.94	46.98	46.98	0.13%	23,416
Feb 20, 2025	46.89	46.94	46.87	46.92	46.92	0.30%	21,753
Feb 19, 2025	46.75	46.84	46.75	46.78	46.78	-	62,743
Feb 18, 2025	46.68	46.91	46.68	46.78	46.78	-0.32%	33,553
Feb 14, 2025	46.98	47.03	46.93	46.93	46.93	0.23%	34,690
Feb 13, 2025	46.70	46.87	46.70	46.82	46.82	0.43%	25,539
Feb 12, 2025	46.59	46.66	46.51	46.62	46.62	-0.25%	19,489
Feb 11, 2025	46.72	46.77	46.72	46.74	46.74	-0.14%	19,038
Feb 10, 2025	46.83	46.90	46.80	46.80	46.80	-0.09%	31,714
Feb 7, 2025	46.82	46.86	46.79	46.84	46.84	-0.26%	14,941
Feb 6, 2025	46.96	47.00	46.90	46.96	46.96	-0.04%	32,015
Feb 5, 2025	46.92	47.00	46.85	46.98	46.98	0.58%	19,710
Feb 4, 2025	46.63	46.78	46.63	46.71	46.71	0.19%	64,380
Feb 3, 2025	46.76	46.85	46.60	46.62	46.62	-0.60%	67,157
Jan 31, 2025	46.92	47.02	46.81	46.90	46.73	-0.04%	40,968
Jan 30, 2025	46.93	46.99	46.87	46.92	46.75	0.13%	17,358
Jan 29, 2025	46.90	46.94	46.75	46.86	46.69	-0.11%	12,229
Jan 28, 2025	46.86	47.08	46.80	46.91	46.74	0.05%	25,324
Jan 27, 2025	46.84	46.89	46.80	46.89	46.72	0.37%	14,092
Jan 24, 2025	46.67	46.75	46.64	46.71	46.54	0.21%	17,217
Jan 23, 2025	46.62	46.66	46.55	46.61	46.44	-0.09%	54,458
Jan 22, 2025	46.74	46.80	46.65	46.65	46.48	-0.24%	23,950
Jan 21, 2025	46.71	46.80	46.68	46.76	46.59	0.17%	41,251
Jan 17, 2025	46.69	46.72	46.65	46.68	46.51	0.09%	18,213
Jan 16, 2025	46.52	46.69	46.48	46.64	46.47	0.11%	14,954
Jan 15, 2025	46.55	46.66	46.51	46.59	46.42	0.60%	20,092
Jan 14, 2025	46.27	46.33	46.23	46.31	46.15	0.11%	18,905
Jan 13, 2025	46.29	46.34	46.22	46.26	46.10	-0.08%	18,052
Jan 10, 2025	46.34	46.38	46.27	46.30	46.13	-0.36%	21,452
Jan 8, 2025	46.44	46.49	46.40	46.46	46.29	0.06%	9,305
Jan 7, 2025	46.55	46.55	46.40	46.43	46.26	-0.26%	22,160
Jan 6, 2025	46.59	46.59	46.50	46.55	46.38	-0.09%	27,279
Jan 3, 2025	46.65	46.67	46.57	46.59	46.42	-0.06%	19,830
Jan 2, 2025	46.71	46.71	46.58	46.62	46.45	-	25,429
Dec 31, 2024	46.77	46.77	46.57	46.62	46.45	-0.13%	17,048
Dec 30, 2024	46.63	46.74	46.62	46.68	46.51	0.26%	42,345
Dec 27, 2024	46.62	46.64	46.54	46.56	46.39	-0.19%	30,379
Dec 26, 2024	46.53	46.67	46.50	46.65	46.48	0.02%	27,330
Dec 24, 2024	46.47	46.65	46.47	46.64	46.47	0.15%	12,775
Dec 23, 2024	46.65	46.65	46.53	46.57	46.40	-0.17%	50,310
Dec 20, 2024	46.68	46.77	46.60	46.65	46.48	0.28%	21,095
Dec 19, 2024	46.59	46.60	46.49	46.52	46.35	-0.19%	29,552
Dec 18, 2024	46.92	47.02	46.60	46.61	46.44	-1.10%	16,344
Dec 17, 2024	47.07	47.14	47.07	47.13	46.79	0.06%	14,112
Dec 16, 2024	47.12	47.16	47.06	47.10	46.76	0.08%	15,608
Dec 13, 2024	47.16	47.17	47.06	47.06	46.72	-0.36%	8,110
Dec 12, 2024	47.32	47.40	47.22	47.23	46.89	-0.30%	19,246
Dec 11, 2024	47.50	47.50	47.34	47.37	47.03	-0.13%	14,024
Dec 10, 2024	47.44	47.49	47.35	47.43	47.09	-0.11%	15,498
Dec 9, 2024	47.50	47.51	47.44	47.48	47.14	-0.23%	29,217
Dec 6, 2024	47.61	47.61	47.53	47.59	47.25	0.11%	12,920
Dec 5, 2024	47.43	47.57	47.41	47.54	47.20	0.12%	48,950
Dec 4, 2024	47.26	47.51	47.26	47.48	47.14	0.34%	22,551
Dec 3, 2024	47.40	47.46	47.32	47.32	46.98	-0.36%	42,652
Dec 2, 2024	47.70	47.70	47.35	47.49	47.15	-0.23%	19,394
Nov 29, 2024	47.60	47.63	47.56	47.60	47.10	0.25%	9,528
Nov 27, 2024	47.45	47.51	47.38	47.48	46.98	0.34%	11,437
Nov 26, 2024	47.35	47.37	47.26	47.32	46.82	-0.11%	16,643
Nov 25, 2024	47.33	47.42	47.32	47.37	46.87	0.62%	15,378
Nov 22, 2024	47.11	47.12	47.04	47.08	46.58	0.04%	17,300
Nov 21, 2024	47.12	47.15	47.02	47.06	46.56	-0.04%	22,608
Nov 20, 2024	47.01	47.11	47.01	47.08	46.58	-0.08%	12,019
Nov 19, 2024	47.10	47.25	47.09	47.12	46.62	0.15%	45,461
Nov 18, 2024	46.95	47.09	46.93	47.05	46.55	0.13%	20,276
Nov 15, 2024	46.90	47.05	46.86	46.99	46.49	0.02%	19,876
Nov 14, 2024	47.05	47.13	46.97	46.98	46.48	-0.13%	19,836
Nov 13, 2024	47.22	47.22	47.02	47.04	46.54	0.11%	83,843
Nov 12, 2024	47.21	47.21	46.90	46.99	46.49	-0.55%	48,644
Nov 11, 2024	47.25	47.28	47.22	47.25	46.75	-0.21%	14,141
Nov 8, 2024	47.32	47.38	47.24	47.35	46.85	0.25%	22,171
Nov 7, 2024	47.13	47.30	47.13	47.23	46.73	0.55%	50,102
Nov 6, 2024	46.93	47.10	46.88	46.97	46.47	-0.53%	46,241
Nov 5, 2024	47.11	47.27	47.04	47.22	46.72	0.15%	14,809
Nov 4, 2024	47.21	47.26	47.12	47.15	46.65	0.32%	25,899
Nov 1, 2024	47.18	47.18	47.00	47.00	46.50	-0.53%	21,526
Oct 31, 2024	47.31	47.35	47.22	47.25	46.59	-0.23%	13,592
Oct 30, 2024	47.42	47.51	47.35	47.36	46.70	-0.04%	13,882
Oct 29, 2024	47.21	47.38	47.21	47.38	46.72	0.08%	18,916
Oct 28, 2024	47.36	47.55	47.30	47.34	46.68	-	24,599
Oct 25, 2024	47.53	47.53	47.34	47.34	46.68	-0.17%	16,813
Oct 24, 2024	47.41	47.58	47.36	47.42	46.76	0.21%	13,097
Oct 23, 2024	47.37	47.38	47.23	47.32	46.66	-0.25%	19,394
Oct 22, 2024	47.49	47.49	47.37	47.44	46.78	0.04%	18,367
Oct 21, 2024	47.60	47.60	47.42	47.42	46.76	-0.69%	15,926
Oct 18, 2024	47.76	47.77	47.73	47.75	47.08	0.15%	12,690
Oct 17, 2024	47.76	47.76	47.67	47.68	47.01	-0.46%	10,329
Oct 16, 2024	47.97	47.97	47.86	47.90	47.23	0.17%	23,894
Oct 15, 2024	47.72	47.85	47.72	47.82	47.15	0.13%	21,446
Oct 14, 2024	47.55	47.76	47.55	47.76	47.09	0.15%	16,630
Oct 11, 2024	47.61	47.73	47.61	47.69	47.02	-	11,906
Oct 10, 2024	47.65	47.72	47.58	47.69	47.02	-0.15%	29,648
Oct 9, 2024	47.71	47.78	47.67	47.76	47.09	0.23%	34,851
Oct 8, 2024	47.66	47.69	47.59	47.65	46.98	-0.06%	28,635
Oct 7, 2024	47.72	47.72	47.63	47.68	47.01	-0.25%	18,242
Oct 4, 2024	47.84	47.84	47.76	47.80	47.13	-0.40%	13,032
Oct 3, 2024	48.14	48.14	47.99	47.99	47.32	-0.39%	27,524
Oct 2, 2024	48.13	48.30	48.11	48.18	47.51	-0.29%	124,502
Oct 1, 2024	48.29	48.32	48.22	48.32	47.65	-0.04%	50,554
Sep 30, 2024	48.37	48.39	48.28	48.34	47.50	-	14,935
Sep 27, 2024	48.31	48.42	48.31	48.34	47.50	0.27%	26,035